Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 45.23 | 45.40 | 44.82 | 45.26 | 2,012,240 | +0.11(+0.23%) |
Feb 26, 2015 | 45.86 | 45.89 | 44.96 | 45.16 | 3,625,802 | -0.56(-1.22%) |
Feb 25, 2015 | 46.24 | 46.38 | 45.49 | 45.71 | 2,775,632 | -0.53(-1.14%) |
Feb 24, 2015 | 46.06 | 46.44 | 45.79 | 46.24 | 2,172,601 | +0.12(+0.26%) |
Feb 23, 2015 | 45.32 | 46.13 | 45.24 | 46.12 | 3,340,348 | +0.97(+2.15%) |
Feb 20, 2015 | 45.42 | 45.53 | 44.61 | 45.15 | 2,474,971 | -0.21(-0.47%) |
Feb 19, 2015 | 46.10 | 46.10 | 45.12 | 45.36 | 2,162,805 | -0.66(-1.44%) |
Feb 18, 2015 | 44.61 | 46.13 | 44.50 | 46.02 | 3,061,751 | +1.35(+3.03%) |
Feb 17, 2015 | 44.33 | 45.11 | 43.89 | 44.67 | 3,897,179 | +0.35(+0.79%) |
Feb 13, 2015 | 45.61 | 44.32 | 44.32 | 44.32 | 3,712,691 | -1.33(-2.92%) |
Feb 12, 2015 | 45.49 | 45.74 | 45.13 | 45.65 | 3,061,051 | +0.09(+0.20%) |
Feb 11, 2015 | 46.18 | 46.18 | 45.43 | 45.56 | 2,813,073 | -0.94(-2.02%) |
Feb 10, 2015 | 45.17 | 46.54 | 45.08 | 46.49 | 3,584,561 | +1.33(+2.95%) |
Feb 09, 2015 | 45.50 | 45.84 | 45.01 | 45.16 | 2,433,068 | -0.18(-0.40%) |
Feb 06, 2015 | 47.48 | 47.68 | 45.14 | 45.35 | 3,744,404 | -2.37(-4.96%) |
Feb 05, 2015 | 47.72 | 47.88 | 47.41 | 47.71 | 1,345,002 | +0.16(+0.34%) |
Feb 04, 2015 | 47.71 | 48.16 | 47.47 | 47.55 | 1,966,026 | -0.30(-0.62%) |
Feb 03, 2015 | 47.88 | 48.09 | 47.54 | 47.85 | 3,110,243 | -0.26(-0.54%) |
Feb 02, 2015 | 47.92 | 48.23 | 47.26 | 48.11 | 2,445,430 | +0.10(+0.21%) |
Jan 30, 2015 | 48.45 | 49.02 | 47.94 | 48.01 | 4,453,125 | -0.63(-1.30%) |
Jan 29, 2015 | 47.65 | 48.68 | 47.54 | 48.64 | 4,198,540 | +1.01(+2.11%) |
Jan 28, 2015 | 48.19 | 48.83 | 47.56 | 47.63 | 2,614,042 | -0.53(-1.10%) |
Jan 27, 2015 | 48.08 | 48.49 | 48.00 | 48.16 | 2,246,031 | +0.02(+0.04%) |
Jan 26, 2015 | 48.18 | 48.24 | 47.80 | 48.14 | 2,229,582 | -0.04(-0.07%) |
Jan 23, 2015 | 48.18 | 48.39 | 47.97 | 48.18 | 1,738,564 | +0.15(+0.31%) |
Jan 22, 2015 | 48.45 | 48.46 | 47.80 | 48.03 | 2,686,210 | -0.20(-0.41%) |
Jan 21, 2015 | 47.83 | 48.30 | 47.52 | 48.23 | 2,788,911 | +0.20(+0.43%) |
Jan 20, 2015 | 48.18 | 48.21 | 47.68 | 48.02 | 2,672,009 | +0.12(+0.25%) |
Jan 16, 2015 | 47.90 | 47.99 | 47.48 | 47.90 | 2,294,943 | +0.11(+0.22%) |
Jan 15, 2015 | 47.56 | 48.06 | 47.35 | 47.80 | 3,476,932 | +0.23(+0.49%) |
Jan 14, 2015 | 46.78 | 47.60 | 46.53 | 47.56 | 2,668,832 | +0.72(+1.53%) |
Jan 13, 2015 | 47.35 | 47.90 | 46.59 | 46.85 | 3,913,818 | -0.27(-0.57%) |
Jan 12, 2015 | 47.11 | 47.53 | 46.73 | 47.11 | 2,937,038 | -0.35(-0.74%) |
Jan 09, 2015 | 47.26 | 47.78 | 46.90 | 47.47 | 3,876,527 | +0.22(+0.46%) |
Jan 08, 2015 | 47.18 | 47.47 | 46.83 | 47.25 | 3,926,409 | +0.26(+0.55%) |
Jan 07, 2015 | 46.25 | 47.44 | 46.14 | 46.99 | 3,386,493 | +0.77(+1.68%) |
Jan 06, 2015 | 45.86 | 47.01 | 45.81 | 46.21 | 3,184,152 | +0.18(+0.38%) |
Jan 05, 2015 | 46.20 | 46.36 | 45.87 | 46.04 | 3,498,142 | -0.11(-0.24%) |
Jan 02, 2015 | 45.80 | 46.45 | 45.63 | 46.15 | 2,698,037 | +0.02(+0.05%) |
Dec 31, 2014 | 47.40 | 46.13 | 46.13 | 46.13 | 2,902,696 | -1.02(-2.17%) |
Dec 30, 2014 | 47.93 | 48.07 | 47.11 | 47.15 | 2,658,775 | -0.94(-1.96%) |
Dec 29, 2014 | 47.34 | 48.42 | 47.34 | 48.09 | 2,939,570 | +0.81(+1.71%) |
Dec 26, 2014 | 46.77 | 47.50 | 46.77 | 47.28 | 2,114,867 | +0.55(+1.18%) |
Dec 24, 2014 | 45.83 | 46.73 | 46.73 | 46.73 | 1,616,639 | +0.99(+2.16%) |
Dec 23, 2014 | 45.70 | 45.90 | 45.54 | 45.74 | 1,847,645 | +0.07(+0.15%) |
Dec 22, 2014 | 45.50 | 45.70 | 45.28 | 45.67 | 2,399,097 | +0.31(+0.68%) |
Dec 19, 2014 | 45.64 | 45.81 | 45.22 | 45.37 | 4,470,199 | +0.01(+0.03%) |
Dec 18, 2014 | 44.84 | 45.39 | 44.67 | 45.35 | 3,845,351 | +0.62(+1.39%) |
Dec 17, 2014 | 44.40 | 44.97 | 44.29 | 44.73 | 4,003,139 | +0.50(+1.12%) |
Dec 16, 2014 | 44.32 | 45.03 | 43.95 | 44.23 | 5,200,596 | -0.02(-0.05%) |
Dec 15, 2014 | 44.85 | 45.12 | 44.04 | 44.25 | 4,489,136 | -0.55(-1.23%) |
Dec 12, 2014 | 45.18 | 45.76 | 44.78 | 44.81 | 3,272,597 | -0.30(-0.67%) |
Dec 11, 2014 | 45.21 | 45.50 | 44.99 | 45.11 | 2,799,098 | +0.14(+0.31%) |
Dec 10, 2014 | 45.33 | 45.79 | 44.94 | 44.97 | 2,156,050 | -0.36(-0.80%) |
Dec 09, 2014 | 45.16 | 45.57 | 45.04 | 45.33 | 2,453,615 | +0.08(+0.19%) |
Dec 08, 2014 | 44.67 | 45.28 | 44.50 | 45.25 | 3,021,851 | +0.70(+1.57%) |
Dec 05, 2014 | 44.74 | 45.18 | 44.21 | 44.55 | 2,184,700 | -0.55(-1.21%) |
Dec 04, 2014 | 45.00 | 45.26 | 44.74 | 45.09 | 1,583,975 | +0.14(+0.31%) |
Dec 03, 2014 | 44.95 | 44.99 | 44.48 | 44.95 | 1,949,847 | -0.03(-0.08%) |
Dec 02, 2014 | 44.44 | 45.14 | 44.23 | 44.99 | 2,555,753 | +0.46(+1.04%) |